Fastighetsbolaget Emilshus AB Pfd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	23.900	25.550	23.050	25.200	18.568	15,526
2022-07-04	23.100	24.150	23.000	23.800	17.537	7,092
2022-07-01	22.050	23.900	22.000	23.100	17.021	27,930
2022-06-30	24.200	25.000	22.050	22.050	16.247	17,566
2022-06-29	25.850	25.850	24.050	24.050	17.721	33,924
2022-06-28	26.100	26.950	25.150	25.850	18.679	28,913
2022-06-27	25.500	26.900	25.500	26.100	18.859	17,353
2022-06-23	26.500	27.250	25.500	25.500	18.426	8,005
2022-06-22	26.450	26.700	25.150	25.450	18.390	30,257
2022-06-21	27.300	27.700	26.300	26.450	19.112	7,132
2022-06-20	27.800	27.800	26.700	26.800	19.365	25,518
2022-06-17	26.300	28.450	26.100	27.000	19.510	7,770
2022-06-16	28.000	28.500	26.000	26.300	19.004	44,547
2022-06-15	28.500	28.800	27.500	27.550	19.907	19,727
2022-06-14	28.200	29.200	28.200	28.500	20.594	11,295
2022-06-13	29.450	30.000	28.600	29.200	21.099	27,628
2022-06-10	30.000	30.300	29.250	29.450	21.280	25,357
2022-06-09	30.500	30.500	29.100	29.100	21.027	18,262
2022-06-08	30.500	30.500	30.050	30.100	21.750	17,105
2022-06-07	30.500	30.550	29.400	30.050	21.714	16,598
2022-06-03	30.500	30.550	30.350	30.500	22.039	22,850
2022-06-02	30.750	30.900	30.200	30.350	21.930	10,089
2022-06-01	30.900	30.900	30.700	30.750	22.219	5,639
2022-05-31	30.800	30.900	30.700	30.850	22.292	5,936
2022-05-30	30.600	30.850	30.600	30.800	22.255	4,279
2022-05-27	30.800	30.850	30.550	30.600	22.111	2,673
2022-05-25	30.900	30.900	30.500	30.800	22.255	2,609
2022-05-24	30.750	30.750	30.450	30.500	22.039	3,485
2022-05-23	30.050	30.650	30.050	30.450	22.003	5,797
2022-05-20	30.250	30.350	29.850	30.050	21.714	4,638
2022-05-19	29.950	30.400	29.800	29.900	21.605	2,329
2022-05-18	30.450	30.500	30.050	30.050	21.714	898
2022-05-17	30.200	30.500	30.200	30.300	21.894	4,300
2022-05-16	30.450	30.500	30.200	30.200	21.822	1,288
2022-05-13	29.300	30.950	29.300	30.500	22.039	6,515
2022-05-12	29.300	29.300	29.000	29.250	21.135	3,135
2022-05-11	29.850	29.850	29.000	29.400	21.244	12,400
2022-05-10	29.800	30.000	29.250	29.700	21.461	19,924
2022-05-09	29.650	30.250	29.050	29.750	21.497	15,540
2022-05-06	30.200	30.250	29.650	29.650	21.424	9,324
2022-05-05	30.400	30.900	30.100	30.100	21.750	14,078
2022-05-04	30.600	30.800	30.400	30.400	21.966	15,851
2022-05-03	30.950	30.950	30.600	30.600	22.111	6,881
2022-05-02	31.000	31.000	30.450	30.450	22.003	5,970
2022-04-29	30.450	31.000	30.450	31.000	22.400	23,119
2022-04-28	30.850	30.850	29.900	30.450	22.003	5,590
2022-04-27	30.000	30.650	30.000	30.450	22.003	2,127
2022-04-26	30.400	30.950	30.000	30.300	21.894	8,196
2022-04-25	30.800	31.200	30.250	30.400	21.966	7,314
2022-04-22	30.900	31.200	30.800	30.800	22.255	17,802
2022-04-21	31.150	31.200	30.850	30.850	22.292	3,046
2022-04-20	31.400	31.400	30.800	31.150	22.508	8,773
2022-04-19	31.150	31.850	30.800	31.300	22.617	24,637
2022-04-14	31.150	31.150	31.050	31.150	22.508	526
2022-04-13	30.950	31.400	30.850	31.150	22.508	8,622
2022-04-12	30.800	30.950	30.500	30.950	22.364	19,128
2022-04-11	31.200	31.400	30.250	30.950	22.364	7,601
2022-04-08	30.950	31.400	30.400	31.200	22.544	27,358
2022-04-07	30.850	30.850	30.250	30.550	22.075	37,053
2022-04-06	31.350	31.500	30.800	30.850	22.292	36,217

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.5000 SEK
2026-06-29	0.5000 SEK
2026-03-30	0.5000 SEK
2025-12-29	0.5000 SEK
2025-09-29	0.5000 SEK
2025-06-27	0.5000 SEK
2025-03-28	0.5000 SEK
2024-12-27	0.5000 SEK
2024-09-27	0.5000 SEK
2024-06-27	0.5000 SEK
2024-03-28	0.5000 SEK
2023-12-29	0.5000 SEK
2023-09-28	0.5000 SEK
2023-06-29	0.5000 SEK
2023-03-30	0.5000 SEK
2022-12-29	0.5000 SEK
2022-09-29	0.5000 SEK
2022-06-29	0.5000 SEK
2022-03-30	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.